Franklin Canadian Low Volatility High Dividend Index ETF (NEO:FLVC)
Canada
· Delayed Price · Currency is CAD 23.18
0.00 (0.00%)
May 6, 2025, 4:00 PM EDT
NEO:FLVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 23.36 | 23.36 | 23.32 | 23.32 | - | 0.60% | 2,790 |
| May 6, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | - | - | 200 |
| May 5, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | - | 0.04% | 1,900 |
| May 1, 2025 | 23.13 | 23.17 | 23.13 | 23.17 | - | 0.52% | 327,552 |
| Apr 28, 2025 | 22.92 | 23.05 | 22.92 | 23.05 | - | 1.36% | 199,938 |
| Apr 22, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | - | 2.02% | 100 |
| Apr 15, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | - | 0.09% | 275 |
| Apr 14, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | - | 2.20% | 345,961,375 |
| Apr 10, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | - | -1.27% | 5,510 |
| Apr 9, 2025 | 21.64 | 22.11 | 21.64 | 22.07 | - | 2.75% | 2,200 |
| Apr 8, 2025 | 21.93 | 21.93 | 21.48 | 21.48 | - | -0.79% | 201 |
| Apr 7, 2025 | 21.73 | 21.76 | 21.53 | 21.65 | - | -2.91% | 2,548 |
| Apr 4, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | - | -4.37% | 52,837 |
| Apr 3, 2025 | 23.26 | 23.32 | 23.26 | 23.32 | - | 1.22% | 3,600 |
| Mar 28, 2025 | 23.08 | 23.08 | 23.04 | 23.04 | - | -0.39% | 1,174 |
| Mar 27, 2025 | 23.10 | 23.15 | 23.10 | 23.13 | - | - | 5,380 |
| Mar 26, 2025 | 23.20 | 23.20 | 23.10 | 23.13 | - | -0.22% | 1,400 |
| Mar 25, 2025 | 23.12 | 23.18 | 23.12 | 23.18 | - | 0.61% | 10,300 |
| Mar 24, 2025 | 23.02 | 23.04 | 23.02 | 23.04 | - | 0.88% | 500 |
| Mar 21, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | - | 0.18% | 100 |
| Mar 20, 2025 | 22.85 | 22.85 | 22.80 | 22.80 | - | 0.22% | 300 |
| Mar 19, 2025 | 22.60 | 22.75 | 22.60 | 22.75 | - | 2.66% | 500 |
| Mar 13, 2025 | 22.22 | 22.22 | 22.16 | 22.16 | - | -0.58% | 742 |
| Mar 12, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | - | 0.45% | 455,721 |
| Mar 11, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | - | -1.20% | 120 |
| Mar 10, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | - | 0.09% | 150 |
| Mar 6, 2025 | 22.45 | 22.45 | 22.44 | 22.44 | - | -0.09% | 1,975 |
| Mar 5, 2025 | 22.50 | 22.50 | 22.46 | 22.46 | - | 0.04% | 200 |
| Mar 4, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | -2.09% | 100 |
| Mar 3, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | - | 0.61% | 100 |
| Feb 27, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | - | 0.66% | 7,700 |
| Feb 24, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | - | - | 515 |
| Feb 20, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | - | 0.22% | 326 |
| Feb 18, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | - | 0.40% | 55,566 |
| Feb 14, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | 0.45% | 320 |
| Feb 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | -1.84% | 2,076 |
| Jan 30, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | - | 0.71% | 400 |
| Jan 29, 2025 | 22.68 | 22.68 | 22.60 | 22.66 | - | 0.67% | 317 |
| Jan 28, 2025 | 22.50 | 22.56 | 22.50 | 22.51 | - | -0.49% | 302 |
| Jan 27, 2025 | 22.61 | 22.62 | 22.61 | 22.62 | - | -0.31% | 314 |
| Jan 24, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | - | 0.09% | 200 |
| Jan 21, 2025 | 22.68 | 22.68 | 22.60 | 22.67 | - | 1.30% | 300 |
| Jan 16, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | 0.18% | 145 |
| Jan 15, 2025 | 22.32 | 22.34 | 22.32 | 22.34 | - | 0.36% | 4,750 |
| Jan 13, 2025 | 22.31 | 22.34 | 22.26 | 22.26 | - | -0.58% | 2,660 |
| Jan 10, 2025 | 22.42 | 22.42 | 22.39 | 22.39 | - | -0.49% | 200 |
| Jan 8, 2025 | 22.52 | 22.52 | 22.50 | 22.50 | - | -0.18% | 400 |
| Jan 6, 2025 | 22.63 | 22.63 | 22.54 | 22.54 | - | 0.04% | 125 |
| Dec 30, 2024 | 22.44 | 22.53 | 22.44 | 22.53 | - | -0.18% | 1,175 |
| Dec 24, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | - | 0.40% | 200 |